Jhen Vei Electronic Co., Ltd. (TPEX:3520)
Taiwan · Delayed Price · Currency is TWD 16.55
+0.15 (0.91%)
Jul 21, 2026, 1:30 PM CST
Jhen Vei Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 16.45 | 17.05 | 16.45 | 16.65 | 16.65 | 1.52% | 391,200 |
| Jul 20, 2026 | 15.80 | 17.20 | 15.55 | 16.40 | 16.40 | 3.80% | 823,672 |
| Jul 17, 2026 | 16.10 | 16.50 | 15.80 | 15.80 | 15.80 | -2.17% | 782,132 |
| Jul 16, 2026 | 16.20 | 16.80 | 16.15 | 16.15 | 16.15 | - | 569,345 |
| Jul 15, 2026 | 16.30 | 16.50 | 16.00 | 16.15 | 16.15 | - | 306,526 |
| Jul 14, 2026 | 16.65 | 16.65 | 15.90 | 16.15 | 16.15 | -1.82% | 355,219 |
| Jul 13, 2026 | 16.95 | 16.95 | 16.00 | 16.45 | 16.45 | -2.66% | 344,528 |
| Jul 9, 2026 | 16.60 | 17.00 | 16.60 | 16.90 | 16.90 | 0.60% | 299,301 |
| Jul 8, 2026 | 17.15 | 17.15 | 16.60 | 16.80 | 16.80 | -1.47% | 389,425 |
| Jul 7, 2026 | 17.95 | 18.25 | 17.00 | 17.05 | 17.05 | -4.21% | 778,702 |
| Jul 6, 2026 | 18.25 | 18.25 | 17.55 | 17.80 | 17.80 | -3.26% | 959,490 |
| Jul 3, 2026 | 18.85 | 19.70 | 18.05 | 18.40 | 18.40 | -2.90% | 3,573,777 |
| Jul 2, 2026 | 18.80 | 18.95 | 17.50 | 18.95 | 18.95 | 9.86% | 4,326,189 |
| Jul 1, 2026 | 15.80 | 17.25 | 15.75 | 17.25 | 17.25 | 9.87% | 905,717 |
| Jun 30, 2026 | 15.45 | 15.90 | 15.40 | 15.70 | 15.70 | 2.28% | 450,338 |
| Jun 29, 2026 | 15.65 | 15.85 | 15.30 | 15.35 | 15.35 | -0.65% | 359,733 |
| Jun 26, 2026 | 16.00 | 16.00 | 15.40 | 15.45 | 15.45 | -3.74% | 463,444 |
| Jun 25, 2026 | 16.40 | 16.40 | 16.00 | 16.05 | 16.05 | -0.31% | 213,422 |
| Jun 24, 2026 | 16.25 | 16.85 | 15.90 | 16.10 | 16.10 | -0.92% | 734,036 |
| Jun 23, 2026 | 16.85 | 16.90 | 16.20 | 16.25 | 16.25 | -3.27% | 583,967 |
| Jun 22, 2026 | 17.10 | 17.10 | 16.65 | 16.80 | 16.80 | -1.75% | 702,332 |
| Jun 18, 2026 | 17.45 | 17.45 | 16.90 | 17.10 | 17.10 | 0.59% | 492,268 |
| Jun 17, 2026 | 16.85 | 17.35 | 16.50 | 17.00 | 17.00 | -0.29% | 597,407 |
| Jun 16, 2026 | 17.00 | 17.75 | 17.00 | 17.05 | 17.05 | 2.10% | 1,621,279 |
| Jun 15, 2026 | 17.00 | 17.30 | 16.50 | 16.70 | 16.70 | -2.05% | 1,330,747 |
| Jun 12, 2026 | 17.50 | 17.70 | 17.05 | 17.05 | 17.05 | -2.01% | 1,122,527 |
| Jun 11, 2026 | 17.55 | 17.65 | 16.80 | 17.40 | 17.40 | -1.97% | 1,043,121 |
| Jun 10, 2026 | 18.55 | 18.75 | 17.50 | 17.75 | 17.75 | -7.31% | 2,168,056 |
| Jun 9, 2026 | 18.75 | 20.20 | 18.30 | 19.15 | 19.15 | 2.13% | 7,621,966 |
| Jun 8, 2026 | 16.50 | 18.75 | 16.10 | 18.75 | 18.75 | 9.97% | 8,679,197 |
| Jun 5, 2026 | 15.60 | 17.05 | 15.00 | 17.05 | 17.05 | 10.00% | 2,051,234 |
| Jun 4, 2026 | 15.00 | 16.05 | 14.85 | 15.50 | 15.50 | 3.68% | 972,221 |
| Jun 3, 2026 | 14.75 | 15.00 | 14.60 | 14.95 | 14.95 | 3.46% | 367,581 |
| Jun 2, 2026 | 14.60 | 14.65 | 14.35 | 14.45 | 14.45 | - | 197,136 |
| Jun 1, 2026 | 14.65 | 14.65 | 14.35 | 14.45 | 14.45 | -1.37% | 270,469 |
| May 29, 2026 | 14.60 | 14.75 | 14.45 | 14.65 | 14.65 | 1.03% | 120,827 |
| May 28, 2026 | 14.35 | 15.00 | 14.35 | 14.50 | 14.50 | 1.05% | 373,364 |
| May 27, 2026 | 15.00 | 15.00 | 14.30 | 14.35 | 14.35 | -4.01% | 389,472 |
| May 26, 2026 | 15.10 | 15.10 | 14.80 | 14.95 | 14.95 | -0.99% | 169,538 |
| May 25, 2026 | 15.15 | 15.25 | 14.90 | 15.10 | 15.10 | - | 254,936 |
| May 22, 2026 | 15.05 | 15.30 | 14.90 | 15.10 | 15.10 | - | 304,303 |
| May 21, 2026 | 15.15 | 15.40 | 15.05 | 15.10 | 15.10 | - | 144,237 |
| May 20, 2026 | 15.20 | 15.45 | 15.00 | 15.10 | 15.10 | -0.66% | 149,072 |
| May 19, 2026 | 15.25 | 15.80 | 15.05 | 15.20 | 15.20 | 0.33% | 390,537 |
| May 18, 2026 | 14.90 | 15.30 | 14.70 | 15.15 | 15.15 | 1.68% | 212,900 |
| May 15, 2026 | 15.05 | 15.05 | 14.70 | 14.90 | 14.90 | -0.67% | 198,625 |
| May 14, 2026 | 15.05 | 15.45 | 14.90 | 15.00 | 15.00 | -0.33% | 208,414 |
| May 13, 2026 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | -0.99% | 198,498 |
| May 12, 2026 | 15.45 | 15.45 | 15.05 | 15.20 | 15.20 | -1.62% | 206,959 |
| May 11, 2026 | 15.75 | 15.95 | 15.45 | 15.45 | 15.45 | -0.64% | 293,339 |